ZongTai Real Estate Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	25.817	25.817	25.529	25.769	25.769	852,250
2023-11-02	25.289	25.914	25.289	25.529	25.529	984,310
2023-11-01	24.904	25.337	24.808	25.240	25.240	831,919
2023-10-31	25.192	25.481	24.760	24.760	24.760	1,535,372
2023-10-30	25.192	25.337	25.096	25.144	25.144	669,052
2023-10-27	25.289	25.433	25.192	25.192	25.192	700,269
2023-10-26	25.385	25.385	25.192	25.240	25.240	936,577
2023-10-25	25.385	25.769	25.385	25.625	25.625	1,022,506
2023-10-24	25.481	25.625	25.192	25.192	25.192	1,312,640
2023-10-23	25.481	25.673	25.192	25.481	25.481	1,587,520
2023-10-20	26.490	26.490	25.481	25.673	25.673	2,604,586
2023-10-19	26.923	27.164	26.490	26.490	26.490	2,966,839
2023-10-18	26.923	27.596	26.731	26.827	26.827	8,820,926
2023-10-17	27.212	27.260	26.923	26.923	26.923	1,640,603
2023-10-16	27.212	27.260	26.923	27.115	27.115	1,410,640
2023-10-13	27.452	27.548	27.164	27.260	27.260	1,039,485
2023-10-12	27.548	27.596	27.067	27.452	27.452	1,463,634
2023-10-11	27.404	27.692	27.115	27.548	27.548	2,934,872
2023-10-06	26.971	27.452	26.923	27.212	27.212	1,677,577
2023-10-05	27.019	27.260	26.923	26.923	26.923	1,365,957
2023-10-04	26.923	27.067	26.827	27.019	27.019	1,598,561
2023-10-03	26.971	27.212	26.923	26.923	26.923	1,481,634
2023-10-02	27.260	27.260	26.923	26.971	26.971	2,022,892
2023-09-28	27.596	27.644	27.212	27.260	27.260	1,209,781
2023-09-27	26.923	27.548	26.923	27.500	27.500	1,446,651
2023-09-26	27.692	27.692	26.971	27.019	27.019	2,864,616
2023-09-25	27.692	27.981	27.500	27.692	27.692	1,525,156
2023-09-22	27.837	28.077	27.067	27.692	27.692	3,031,121
2023-09-21	28.414	28.414	27.789	27.837	27.837	1,882,872
2023-09-20	28.269	28.702	28.269	28.462	28.462	1,144,000
2023-09-19	28.125	28.462	28.077	28.317	28.317	503,577
2023-09-18	28.365	28.365	28.077	28.125	28.125	1,028,664
2023-09-15	28.269	28.414	28.029	28.414	28.414	1,120,604
2023-09-14	28.173	28.221	27.933	28.173	28.173	881,423
2023-09-13	28.269	28.365	27.885	28.029	28.029	995,893
2023-09-12	28.654	28.750	28.221	28.269	28.269	770,320
2023-09-11	29.087	29.087	28.221	28.317	28.317	1,616,978
2023-09-08	28.990	29.183	28.558	29.039	29.039	1,489,924
2023-09-07	29.375	29.519	28.942	29.039	29.039	1,988,020
2023-09-06	30.192	30.481	29.808	29.808	29.808	2,789,176
2023-09-05	28.750	30.289	28.750	30.192	30.192	4,939,023
2023-09-04	28.317	28.702	28.125	28.702	28.702	2,026,589
2023-09-01	28.462	28.798	28.029	28.077	28.077	3,966,665
2023-08-31	27.692	28.606	27.452	28.510	28.510	3,527,998
2023-08-30	27.164	27.837	26.971	27.548	27.548	2,430,321
2023-08-29	26.779	27.260	26.779	27.115	27.115	1,743,763
2023-08-28	27.260	27.308	26.731	26.779	26.779	3,068,690
2023-08-25	26.923	27.404	26.923	27.019	27.019	3,295,836
2023-08-24	27.067	27.644	27.067	27.067	27.067	3,651,793
2023-08-23	27.644	27.644	27.115	27.308	27.308	3,820,544
2023-08-22	27.885	27.981	27.115	27.740	27.740	5,654,688
2023-08-21	29.279	29.327	27.933	27.981	27.981	7,262,886
2023-08-18	30.096	32.164	29.423	29.519	29.519	20,572,295
2023-08-17	49.038	50.000	46.154	46.154	28.633	29,274,048
2023-08-16	47.692	49.327	46.779	49.135	30.482	11,653,583
2023-08-15	49.519	49.712	48.365	48.365	30.005	9,002,027
2023-08-14	50.096	50.385	45.962	49.038	30.423	13,827,681
2023-08-11	50.673	51.154	50.096	50.192	31.139	4,433,116
2023-08-10	50.385	50.865	49.423	50.481	31.318	5,672,658
2023-08-09	50.289	51.250	50.192	50.385	31.258	5,028,433

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-18	5.7810 TWD
2022-06-23	1.5000 TWD
2021-08-26	4.4000 TWD
2020-07-08	3.0000 TWD
2019-06-27	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.